Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2024 | 26.000 | 26.140 | 25.740 | 25.840 | 25.840 | 42,000 |
May 24, 2024 | 25.800 | 25.800 | 25.240 | 25.280 | 25.280 | 24,500 |
May 23, 2024 | 26.340 | 26.340 | 26.160 | 26.260 | 26.260 | 62,550 |
May 22, 2024 | 26.820 | 26.820 | 26.280 | 26.340 | 26.340 | 234,900 |
May 21, 2024 | 26.780 | 26.920 | 26.660 | 26.820 | 26.820 | 388,414 |
May 20, 2024 | 24.940 | 25.360 | 24.920 | 25.220 | 25.220 | 71,700 |
May 17, 2024 | 24.600 | 25.080 | 24.580 | 25.020 | 25.020 | 118,450 |
May 16, 2024 | 24.200 | 25.060 | 24.200 | 25.020 | 25.020 | 66,950 |
May 14, 2024 | 23.620 | 23.820 | 23.320 | 23.420 | 23.420 | 18,000 |
May 13, 2024 | 23.800 | 23.800 | 22.980 | 23.620 | 23.620 | 66,750 |
May 10, 2024 | 23.760 | 23.920 | 23.660 | 23.860 | 23.860 | 44,950 |
May 09, 2024 | 23.180 | 23.320 | 23.080 | 23.120 | 23.120 | 82,950 |
May 08, 2024 | 24.080 | 24.080 | 23.440 | 23.500 | 23.500 | 33,300 |
May 07, 2024 | 24.300 | 24.300 | 23.900 | 24.080 | 24.080 | 83,700 |
May 06, 2024 | 24.000 | 24.440 | 24.000 | 24.400 | 24.400 | 233,850 |
May 03, 2024 | 22.600 | 22.740 | 22.500 | 22.500 | 22.500 | 129,450 |
May 02, 2024 | 23.000 | 23.000 | 21.620 | 21.900 | 21.900 | 184,650 |
Apr 30, 2024 | 24.380 | 24.420 | 23.960 | 23.960 | 23.960 | 106,100 |
Apr 29, 2024 | 24.060 | 24.080 | 23.480 | 23.640 | 23.640 | 174,200 |
Apr 26, 2024 | 24.580 | 24.600 | 24.440 | 24.500 | 24.500 | 156,600 |
Apr 25, 2024 | 25.000 | 25.000 | 24.300 | 24.340 | 24.340 | 35,000 |
Apr 24, 2024 | 25.420 | 25.560 | 25.380 | 25.400 | 25.400 | 39,150 |
Apr 23, 2024 | 25.600 | 25.620 | 25.240 | 25.260 | 25.260 | 172,650 |
Apr 22, 2024 | 24.720 | 25.400 | 24.580 | 25.240 | 25.240 | 91,400 |
Apr 19, 2024 | 23.700 | 24.800 | 22.800 | 24.720 | 24.720 | 370,250 |
Apr 18, 2024 | 24.020 | 24.020 | 23.220 | 23.360 | 23.360 | 127,950 |
Apr 17, 2024 | 25.000 | 25.000 | 24.200 | 24.280 | 24.280 | 155,400 |
Apr 16, 2024 | 25.380 | 25.380 | 23.900 | 24.240 | 24.240 | 406,550 |
Apr 15, 2024 | 25.680 | 25.680 | 24.920 | 25.460 | 25.460 | 147,050 |
Apr 12, 2024 | 27.200 | 27.320 | 26.960 | 27.120 | 27.120 | 154,050 |
Apr 11, 2024 | 27.140 | 27.400 | 27.040 | 27.200 | 27.200 | 169,150 |
Apr 10, 2024 | 27.280 | 27.280 | 26.220 | 26.540 | 26.540 | 253,550 |
Apr 09, 2024 | 27.500 | 27.500 | 26.960 | 27.380 | 27.380 | 82,800 |
Apr 08, 2024 | 25.640 | 27.260 | 25.640 | 27.200 | 27.200 | 192,650 |
Apr 05, 2024 | 26.020 | 26.160 | 25.500 | 25.640 | 25.640 | 54,200 |
Apr 03, 2024 | 25.500 | 25.540 | 25.160 | 25.480 | 25.480 | 111,150 |
Apr 02, 2024 | 27.120 | 28.000 | 25.440 | 25.540 | 25.540 | 155,800 |
Mar 28, 2024 | 26.760 | 27.160 | 26.560 | 27.120 | 27.120 | 31,750 |
Mar 27, 2024 | 27.200 | 27.200 | 26.780 | 26.780 | 26.780 | 90,600 |
Mar 26, 2024 | 27.000 | 27.500 | 27.000 | 27.200 | 27.200 | 107,050 |
Mar 25, 2024 | 25.780 | 26.200 | 25.700 | 25.780 | 25.780 | 94,950 |
Mar 22, 2024 | 25.380 | 25.720 | 25.180 | 25.560 | 25.560 | 23,700 |
Mar 21, 2024 | 26.260 | 26.280 | 25.560 | 25.820 | 25.820 | 223,100 |
Mar 20, 2024 | 24.480 | 24.520 | 23.560 | 24.380 | 24.380 | 313,350 |
Mar 19, 2024 | 26.100 | 26.360 | 24.660 | 24.940 | 24.940 | 313,900 |
Mar 18, 2024 | 26.420 | 26.660 | 26.000 | 26.400 | 26.400 | 60,950 |
Mar 15, 2024 | 28.340 | 28.340 | 25.900 | 26.500 | 26.500 | 345,900 |
Mar 14, 2024 | 28.400 | 28.680 | 28.200 | 28.440 | 28.440 | 48,500 |
Mar 13, 2024 | 28.000 | 28.480 | 27.920 | 28.400 | 28.400 | 60,500 |
Mar 12, 2024 | 27.900 | 28.200 | 27.760 | 28.000 | 28.000 | 173,150 |
Mar 11, 2024 | 26.300 | 27.700 | 26.280 | 27.620 | 27.620 | 171,800 |
Mar 08, 2024 | 25.980 | 26.280 | 25.960 | 26.200 | 26.200 | 96,250 |
Mar 07, 2024 | 25.900 | 25.900 | 25.540 | 25.820 | 25.820 | 98,461 |
Mar 06, 2024 | 25.700 | 25.900 | 24.420 | 25.900 | 25.900 | 136,250 |
Mar 05, 2024 | 26.020 | 26.800 | 25.780 | 25.780 | 25.780 | 245,500 |
Mar 04, 2024 | 24.240 | 25.000 | 24.240 | 24.980 | 24.980 | 74,600 |
Mar 01, 2024 | 24.020 | 24.100 | 23.700 | 24.020 | 24.020 | 83,100 |
Feb 29, 2024 | 26.000 | 26.000 | 23.700 | 24.280 | 24.280 | 207,900 |
Feb 28, 2024 | 22.100 | 22.800 | 22.100 | 22.780 | 22.780 | 80,450 |
Feb 27, 2024 | 20.800 | 22.360 | 20.800 | 21.880 | 21.880 | 155,400 |
Feb 26, 2024 | 20.080 | 20.140 | 20.020 | 20.020 | 20.020 | 39,330 |
Feb 23, 2024 | 20.160 | 20.220 | 19.850 | 19.850 | 19.850 | 43,150 |
Feb 22, 2024 | 20.140 | 20.280 | 20.000 | 20.220 | 20.220 | 13,000 |
Feb 21, 2024 | 20.380 | 20.400 | 20.120 | 20.140 | 20.140 | 5,000 |
Feb 20, 2024 | 20.160 | 20.380 | 20.160 | 20.300 | 20.300 | 13,950 |
Feb 19, 2024 | 20.700 | 20.700 | 20.340 | 20.520 | 20.520 | 96,050 |
Feb 16, 2024 | 20.420 | 20.520 | 20.320 | 20.320 | 20.320 | 47,250 |
Feb 15, 2024 | 20.060 | 20.580 | 20.060 | 20.320 | 20.320 | 80,300 |
Feb 14, 2024 | 18.110 | 19.630 | 18.110 | 19.600 | 19.600 | 47,750 |
Feb 09, 2024 | 17.830 | 18.210 | 17.820 | 18.100 | 18.100 | 16,850 |
Feb 08, 2024 | 17.550 | 17.560 | 17.490 | 17.530 | 17.530 | 37,450 |
Feb 07, 2024 | 16.920 | 16.950 | 16.830 | 16.830 | 16.830 | 3,550 |
Feb 06, 2024 | 16.730 | 16.780 | 16.730 | 16.800 | 16.800 | 3,350 |
Feb 05, 2024 | 17.000 | 17.000 | 16.630 | 16.880 | 16.880 | 2,850 |
Feb 02, 2024 | 16.950 | 17.020 | 16.910 | 16.960 | 16.960 | 84,650 |
Feb 01, 2024 | 16.480 | 16.550 | 16.470 | 16.550 | 16.550 | 14,800 |
Jan 31, 2024 | 16.820 | 16.900 | 16.780 | 16.910 | 16.910 | 13,450 |
Jan 30, 2024 | 17.110 | 17.210 | 17.060 | 17.060 | 17.060 | 28,200 |
Jan 29, 2024 | 15.740 | 16.710 | 15.740 | 16.480 | 16.480 | 193,000 |
Jan 26, 2024 | 15.710 | 15.830 | 15.710 | 15.740 | 15.740 | 5,450 |
Jan 25, 2024 | 15.750 | 15.780 | 15.660 | 15.770 | 15.770 | 34,550 |
Jan 24, 2024 | 15.690 | 15.750 | 15.590 | 15.750 | 15.750 | 21,900 |
Jan 23, 2024 | 16.000 | 16.000 | 15.630 | 15.630 | 15.630 | 19,600 |
Jan 22, 2024 | 16.260 | 16.260 | 16.000 | 16.100 | 16.100 | 58,550 |
Jan 19, 2024 | 16.880 | 16.880 | 16.070 | 16.250 | 16.250 | 28,850 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 16.970 | 16.970 | 16.820 | 16.810 | 16.810 | 8,900 |
Jan 16, 2024 | 16.720 | 16.860 | 16.720 | 16.790 | 16.790 | 13,700 |
Jan 15, 2024 | 17.850 | 17.850 | 16.630 | 16.820 | 16.820 | 83,650 |
Jan 12, 2024 | 18.250 | 18.300 | 18.080 | 18.140 | 18.140 | 53,250 |
Jan 11, 2024 | 18.090 | 18.480 | 18.060 | 18.160 | 18.160 | 259,150 |
Jan 10, 2024 | 18.070 | 18.270 | 18.070 | 18.090 | 18.090 | 14,100 |
Jan 09, 2024 | 18.460 | 18.620 | 18.440 | 18.590 | 18.590 | 22,300 |
Jan 08, 2024 | 17.380 | 17.470 | 17.130 | 17.370 | 17.370 | 119,000 |
Jan 05, 2024 | 17.410 | 17.410 | 16.990 | 17.350 | 17.350 | 25,696 |
Jan 04, 2024 | 16.950 | 17.180 | 16.900 | 16.990 | 16.990 | 31,423 |
Jan 03, 2024 | 18.340 | 18.340 | 17.910 | 17.910 | 17.910 | 24,550 |
Jan 02, 2024 | 18.250 | 18.440 | 18.160 | 18.340 | 18.340 | 115,200 |
Dec 29, 2023 | 17.000 | 17.000 | 16.800 | 16.800 | 16.800 | 16,850 |
Dec 28, 2023 | 17.480 | 17.480 | 17.160 | 17.230 | 17.230 | 119,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |